FANG option chain Diamondback Energy, Inc.
Cboe delayed options data · के अनुसार 21:50 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±16.7% (168.65–236.35) · ATM IV 34.5% · P/C open interest 0.51
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 97.80 | 101.30 | 2 | 54.3% | 0.99 | 0.0003 | 0.000 | 105 | 0 | 0.7500 | 65 | 54.6% | -0.01 | 0.0004 | -0.005 | ||
| 92.30 | 96.30 | 2 | 0.99 | 0.0004 | 0.000 | 110 | 0 | 0.8000 | 92 | 51.7% | -0.01 | 0.0005 | -0.006 | |||
| 87.50 | 91.50 | 4 | 43.2% | 0.99 | 0.0006 | 0.000 | 115 | 0 | 0.8500 | 1,529 | 48.9% | -0.01 | 0.0006 | -0.007 | ||
| 82.50 | 86.50 | 23 | 38.3% | 0.98 | 0.0008 | 0.000 | 120 | 0 | 1.15 | 270 | 48.1% | -0.02 | 0.0008 | -0.009 | ||
| 77.80 | 81.40 | 24 | 37.6% | 0.98 | 0.0010 | 0.000 | 125 | 0.3000 | 1.05 | 3 | 632 | 46.2% | -0.02 | 0.0010 | -0.011 | |
| 73.00 | 76.60 | 19 | 38.5% | 0.97 | 0.0013 | 0.000 | 130 | 0.3000 | 1.40 | 2 | 503 | 45.0% | -0.03 | 0.0013 | -0.013 | |
| 69.00 | 71.80 | 28 | 42.5% | 0.96 | 0.0016 | 0.000 | 135 | 0.4500 | 1.00 | 1 | 540 | 40.0% | -0.04 | 0.0016 | -0.016 | |
| 63.50 | 67.50 | 33 | 39.8% | 0.95 | 0.0020 | -0.001 | 140 | 0.5000 | 1.85 | 284 | 41.5% | -0.05 | 0.0020 | -0.019 | ||
| 58.80 | 62.70 | 47 | 38.2% | 0.94 | 0.0024 | -0.005 | 145 | 0.7500 | 2.05 | 194 | 40.0% | -0.06 | 0.0025 | -0.022 | ||
| 54.30 | 58.10 | 149 | 37.3% | 0.92 | 0.0030 | -0.010 | 150 | 1.00 | 2.55 | 285 | 39.1% | -0.08 | 0.0030 | -0.026 | ||
| 50.50 | 53.60 | 88 | 38.6% | 0.90 | 0.0035 | -0.015 | 155 | 1.50 | 3.20 | 186 | 38.8% | -0.10 | 0.0036 | -0.029 | ||
| 45.70 | 49.30 | 151 | 36.9% | 0.88 | 0.0042 | -0.021 | 160 | 2.50 | 4.00 | 640 | 39.3% | -0.12 | 0.0042 | -0.034 | ||
| 41.50 | 45.20 | 87 | 36.6% | 0.86 | 0.0048 | -0.026 | 165 | 2.30 | 4.90 | 141 | 37.1% | -0.14 | 0.0049 | -0.038 | ||
| 37.50 | 41.20 | 2,258 | 36.2% | 0.83 | 0.0055 | -0.032 | 170 | 3.50 | 6.00 | 186 | 37.4% | -0.17 | 0.0056 | -0.042 | ||
| 33.60 | 37.40 | 799 | 35.8% | 0.80 | 0.0062 | -0.037 | 175 | 4.10 | 7.40 | 263 | 36.6% | -0.21 | 0.0064 | -0.046 | ||
| 30.00 | 33.90 | 256 | 35.7% | 0.76 | 0.0069 | -0.042 | 180 | 5.10 | 8.70 | 395 | 35.8% | -0.24 | 0.0071 | -0.050 | ||
| 27.10 | 30.50 | 251 | 36.0% | 0.72 | 0.0076 | -0.046 | 185 | 6.60 | 10.20 | 114 | 35.4% | -0.28 | 0.0078 | -0.053 | ||
| 24.00 | 27.10 | 485 | 35.6% | 0.68 | 0.0081 | -0.051 | 190 | 8.80 | 12.30 | 111 | 36.0% | -0.32 | 0.0084 | -0.056 | ||
| 20.20 | 24.30 | 251 | 34.6% | 0.64 | 0.0086 | -0.054 | 195 | 10.40 | 14.10 | 86 | 35.1% | -0.37 | 0.0089 | -0.058 | ||
| 17.50 | 21.60 | 2 | 1,357 | 34.5% | 0.59 | 0.0090 | -0.056 | 200 | 13.10 | 15.50 | 1 | 922 | 34.5% | -0.41 | 0.0093 | -0.059 |
| 13.00 | 16.40 | 1 | 681 | 33.9% | 0.50 | 0.0094 | -0.059 | 210 | 18.30 | 21.80 | 1 | 57 | 35.2% | -0.51 | 0.0097 | -0.059 |
| 9.80 | 11.60 | 2 | 4,548 | 33.2% | 0.41 | 0.0092 | -0.058 | 220 | 24.00 | 27.80 | 32 | 34.4% | -0.60 | 0.0095 | -0.056 | |
| 7.50 | 9.80 | 751 | 35.1% | 0.33 | 0.0086 | -0.054 | 230 | 31.10 | 35.00 | 11 | 34.5% | -0.68 | 0.0089 | -0.049 | ||
| 4.40 | 7.70 | 1,419 | 34.3% | 0.26 | 0.0077 | -0.049 | 240 | 39.10 | 42.80 | 10 | 34.9% | -0.76 | 0.0080 | -0.041 | ||
| 2.85 | 5.70 | 428 | 34.1% | 0.20 | 0.0067 | -0.043 | 250 | 47.50 | 51.20 | 35.2% | -0.82 | 0.0070 | -0.033 | |||
| 1.95 | 4.10 | 1 | 134 | 34.1% | 0.16 | 0.0056 | -0.036 | 260 | 56.40 | 60.00 | 35.6% | -0.87 | 0.0062 | -0.025 | ||
| 1.35 | 3.10 | 251 | 34.6% | 0.12 | 0.0046 | -0.030 | 270 | 65.50 | 69.30 | 36.0% | -0.91 | 0.0056 | -0.019 | |||
| 1.10 | 2.30 | 148 | 35.3% | 0.09 | 0.0038 | -0.025 | 280 | 74.90 | 78.90 | 1 | 36.6% | -0.95 | 0.0058 | -0.012 | ||
| 0.8000 | 1.55 | 322 | 35.3% | 0.07 | 0.0030 | -0.020 | 290 | 84.60 | 88.80 | 38.2% | -0.98 | 0.0040 | -0.022 | |||
| 0.3500 | 1.60 | 246 | 36.5% | 0.05 | 0.0024 | -0.016 | 300 | 94.40 | 98.50 | -1.00 | 0.0005 | -0.049 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Jan 15, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs